Coloray International Investment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 888.00 | 916.00 | 880.00 | 908.00 | 4,470.11 | 156,102 |
| 2022-11-11 | 894.00 | 901.00 | 872.00 | 888.00 | 4,371.65 | 122,298 |
| 2022-11-10 | 905.00 | 910.00 | 872.00 | 875.00 | 4,307.65 | 169,065 |
| 2022-11-09 | 889.00 | 905.00 | 873.00 | 897.00 | 4,415.96 | 230,930 |
| 2022-11-08 | 852.00 | 1,015.00 | 847.00 | 890.00 | 4,381.50 | 2,970,895 |
| 2022-11-07 | 866.00 | 898.00 | 829.00 | 850.00 | 4,184.58 | 130,689 |
| 2022-11-04 | 808.00 | 830.00 | 794.00 | 826.00 | 4,066.42 | 33,589 |
| 2022-11-03 | 805.00 | 808.00 | 799.00 | 803.00 | 3,953.19 | 18,687 |
| 2022-11-02 | 819.00 | 819.00 | 800.00 | 805.00 | 3,963.04 | 23,568 |
| 2022-11-01 | 809.00 | 819.00 | 797.00 | 819.00 | 4,031.96 | 17,912 |
| 2022-10-31 | 811.00 | 811.00 | 792.00 | 797.00 | 3,923.66 | 12,862 |
| 2022-10-28 | 808.00 | 814.00 | 793.00 | 806.00 | 3,967.96 | 21,300 |
| 2022-10-27 | 806.00 | 822.00 | 803.00 | 808.00 | 3,977.81 | 20,001 |
| 2022-10-26 | 830.00 | 845.00 | 776.00 | 807.00 | 3,972.89 | 30,638 |
| 2022-10-25 | 861.00 | 861.00 | 835.00 | 842.00 | 4,145.19 | 19,667 |
| 2022-10-24 | 844.00 | 868.00 | 844.00 | 853.00 | 4,199.35 | 30,486 |
| 2022-10-21 | 866.00 | 867.00 | 826.00 | 842.00 | 4,145.19 | 34,183 |
| 2022-10-20 | 832.00 | 898.00 | 829.00 | 864.00 | 4,253.50 | 107,135 |
| 2022-10-19 | 820.00 | 941.00 | 813.00 | 832.00 | 4,095.96 | 177,488 |
| 2022-10-18 | 816.00 | 817.00 | 800.00 | 812.00 | 3,997.50 | 17,864 |
| 2022-10-17 | 803.00 | 804.00 | 746.00 | 803.00 | 3,953.19 | 19,929 |
| 2022-10-14 | 777.00 | 805.00 | 777.00 | 795.00 | 3,913.81 | 29,661 |
| 2022-10-13 | 815.00 | 818.00 | 769.00 | 773.00 | 3,805.50 | 61,719 |
| 2022-10-12 | 816.00 | 831.00 | 810.00 | 815.00 | 4,012.27 | 36,207 |
| 2022-10-11 | 865.00 | 865.00 | 817.00 | 825.00 | 4,061.50 | 30,424 |
| 2022-10-07 | 858.00 | 875.00 | 858.00 | 865.00 | 4,258.42 | 15,738 |
| 2022-10-06 | 839.00 | 880.00 | 839.00 | 868.00 | 4,273.19 | 47,436 |
| 2022-10-05 | 847.00 | 868.00 | 836.00 | 845.00 | 4,159.96 | 37,787 |
| 2022-10-04 | 847.00 | 848.00 | 827.00 | 846.00 | 4,164.88 | 39,631 |
| 2022-09-30 | 833.00 | 839.00 | 813.00 | 821.00 | 4,041.81 | 39,124 |
| 2022-09-29 | 856.00 | 877.00 | 843.00 | 843.00 | 4,150.12 | 118,975 |
| 2022-09-28 | 889.00 | 896.00 | 830.00 | 859.00 | 4,228.88 | 70,069 |
| 2022-09-27 | 878.00 | 905.00 | 872.00 | 893.00 | 4,396.27 | 66,184 |
| 2022-09-26 | 936.00 | 947.00 | 896.00 | 900.00 | 4,430.73 | 80,870 |
| 2022-09-23 | 984.00 | 986.00 | 944.00 | 950.00 | 4,676.88 | 68,395 |
| 2022-09-22 | 970.00 | 975.00 | 943.00 | 959.00 | 4,721.19 | 50,849 |
| 2022-09-21 | 961.00 | 983.00 | 959.00 | 970.00 | 4,775.34 | 44,570 |
| 2022-09-20 | 972.00 | 980.00 | 964.00 | 978.00 | 4,814.72 | 46,031 |
| 2022-09-19 | 975.00 | 998.00 | 958.00 | 969.00 | 4,770.42 | 64,464 |
| 2022-09-16 | 986.00 | 989.00 | 968.00 | 975.00 | 4,799.96 | 57,637 |
| 2022-09-15 | 971.00 | 993.00 | 971.00 | 989.00 | 4,868.88 | 69,953 |
| 2022-09-14 | 950.00 | 972.00 | 948.00 | 971.00 | 4,780.26 | 54,472 |
| 2022-09-13 | 962.00 | 983.00 | 962.00 | 980.00 | 4,824.57 | 66,522 |
| 2022-09-08 | 961.00 | 969.00 | 953.00 | 955.00 | 4,701.50 | 60,431 |
| 2022-09-07 | 980.00 | 986.00 | 960.00 | 960.00 | 4,726.11 | 89,842 |
| 2022-09-06 | 976.00 | 993.00 | 976.00 | 987.00 | 4,859.03 | 53,411 |
| 2022-09-05 | 1,010.00 | 1,015.00 | 981.00 | 985.00 | 4,849.19 | 162,518 |
| 2022-09-02 | 1,085.00 | 1,095.00 | 1,015.00 | 1,015.00 | 4,996.88 | 371,705 |
| 2022-09-01 | 1,075.00 | 1,100.00 | 1,050.00 | 1,065.00 | 5,243.03 | 406,839 |
| 2022-08-31 | 1,000.00 | 1,190.00 | 1,000.00 | 1,085.00 | 5,341.49 | 3,620,671 |
| 2022-08-30 | 980.00 | 1,030.00 | 980.00 | 988.00 | 4,863.96 | 81,705 |
| 2022-08-29 | 981.00 | 999.00 | 970.00 | 987.00 | 4,859.03 | 45,336 |
| 2022-08-26 | 1,040.00 | 1,040.00 | 1,005.00 | 1,010.00 | 4,972.26 | 32,934 |
| 2022-08-25 | 987.00 | 1,020.00 | 987.00 | 1,015.00 | 4,996.88 | 36,147 |
| 2022-08-24 | 989.00 | 1,005.00 | 986.00 | 994.00 | 4,893.49 | 25,424 |
| 2022-08-23 | 990.00 | 1,005.00 | 981.00 | 988.00 | 4,863.96 | 49,114 |
| 2022-08-22 | 1,015.00 | 1,030.00 | 998.00 | 998.00 | 4,913.19 | 54,422 |
| 2022-08-19 | 1,055.00 | 1,055.00 | 1,025.00 | 1,035.00 | 5,095.34 | 29,400 |
| 2022-08-18 | 1,060.00 | 1,060.00 | 1,030.00 | 1,045.00 | 5,144.57 | 22,552 |
| 2022-08-17 | 1,080.00 | 1,080.00 | 1,040.00 | 1,055.00 | 5,193.80 | 36,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 2.1400 HKD |
| 2023-12-27 | 10.3800 HKD |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.